Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
3364.40
Change Change %
-91.85 -2.66%

Updated:14 Jan, 2022, 15:59 PM IST

BSE
3364.80
Change Change %
-91.95 -2.66%

Updated:14 Jan, 2022, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3220.00
21.50 12.90 150.00% 3342.90
Previous Close 8.60
Open 24.00
High 27.95
Low 19.85
Vol 10,650
Open Interest (OI) 4,950
Change in OI 0
Bid Price 11.00
Offer Price 27.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3240.00
24.95 13.45 116.96% 3339.45
Previous Close 11.50
Open 19.90
High 32.20
Low 19.90
Vol 42,000
Open Interest (OI) 20,100
Change in OI 3,900
Bid Price 18.20
Offer Price 25.45
Bid Quantity 7,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3300.00
41.80 20.60 97.17% 3322.60
Previous Close 21.20
Open 23.00
High 53.15
Low 23.00
Vol 4,45,050
Open Interest (OI) 1,21,050
Change in OI -13,350
Bid Price 41.00
Offer Price 43.00
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3280.00
35.25 17.25 95.83% 3329.15
Previous Close 18.00
Open 0.70
High 45.15
Low 0.70
Vol 42,150
Open Interest (OI) 9,150
Change in OI 1,500
Bid Price 27.80
Offer Price 44.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3260.00
29.55 14.35 94.41% 3334.85
Previous Close 15.20
Open 17.25
High 38.55
Low 17.25
Vol 69,600
Open Interest (OI) 14,250
Change in OI -3,750
Bid Price 28.05
Offer Price 30.95
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3340.00
57.00 27.65 94.21% 3307.40
Previous Close 29.35
Open 39.40
High 69.85
Low 39.40
Vol 1,84,650
Open Interest (OI) 24,000
Change in OI 5,550
Bid Price 55.55
Offer Price 65.00
Bid Quantity 150
Offer Quantity 2,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3320.00
48.55 23.20 91.52% 3315.85
Previous Close 25.35
Open 37.65
High 59.95
Low 37.55
Vol 1,00,800
Open Interest (OI) 20,550
Change in OI 10,500
Bid Price 27.20
Offer Price 53.30
Bid Quantity 7,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3360.00
67.15 32.05 91.31% 3297.25
Previous Close 35.10
Open 34.40
High 79.80
Low 34.40
Vol 2,42,700
Open Interest (OI) 37,800
Change in OI 8,700
Bid Price 65.50
Offer Price 67.15
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3200.00
17.55 8.10 85.71% 3346.85
Previous Close 9.45
Open 17.20
High 23.75
Low 10.50
Vol 2,91,000
Open Interest (OI) 1,28,700
Change in OI 25,350
Bid Price 17.70
Offer Price 18.20
Bid Quantity 150
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3100.00
8.20 3.75 84.27% 3356.20
Previous Close 4.45
Open 6.20
High 10.25
Low 6.10
Vol 1,24,650
Open Interest (OI) 67,200
Change in OI 7,200
Bid Price 8.15
Offer Price 8.45
Bid Quantity 450
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE2900.00
3.10 1.40 82.35% 3361.30
Previous Close 1.70
Open 2.15
High 3.25
Low 2.15
Vol 8,700
Open Interest (OI) 14,100
Change in OI 900
Bid Price 2.85
Offer Price 3.15
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3400.00
87.00 38.95 81.06% 3277.40
Previous Close 48.05
Open 56.00
High 101.95
Low 56.00
Vol 5,22,150
Open Interest (OI) 1,06,650
Change in OI -37,950
Bid Price 86.85
Offer Price 87.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3440.00
110.90 46.70 72.74% 3253.50
Previous Close 64.20
Open 80.00
High 126.00
Low 80.00
Vol 32,250
Open Interest (OI) 30,900
Change in OI -4,950
Bid Price 110.05
Offer Price 113.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3140.00
11.25 4.65 70.45% 3353.15
Previous Close 6.60
Open 8.75
High 14.05
Low 8.75
Vol 18,750
Open Interest (OI) 5,850
Change in OI 2,700
Bid Price 5.05
Offer Price 15.00
Bid Quantity 7,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3420.00
93.60 38.10 68.65% 3270.80
Previous Close 55.50
Open 68.80
High 114.20
Low 68.80
Vol 81,750
Open Interest (OI) 15,300
Change in OI -26,100
Bid Price 93.80
Offer Price 104.45
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE2800.00
2.50 1.00 66.67% 3361.90
Previous Close 1.50
Open 3.00
High 3.00
Low 2.15
Vol 4,350
Open Interest (OI) 14,550
Change in OI 750
Bid Price 1.75
Offer Price 2.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3040.00
5.00 2.00 66.67% 3359.40
Previous Close 3.00
Open 6.15
High 6.15
Low 5.00
Vol 450
Open Interest (OI) 0
Change in OI 0
Bid Price 4.00
Offer Price 0.00
Bid Quantity 1,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3380.00
68.40 27.35 66.63% 3296.00
Previous Close 41.05
Open 69.95
High 90.85
Low 52.15
Vol 2,61,000
Open Interest (OI) 36,300
Change in OI 11,700
Bid Price 53.15
Offer Price 79.25
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3460.00
123.45 49.30 66.49% 3240.95
Previous Close 74.15
Open 84.00
High 142.10
Low 84.00
Vol 52,800
Open Interest (OI) 26,550
Change in OI -14,850
Bid Price 115.85
Offer Price 127.65
Bid Quantity 900
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3480.00
136.95 52.90 62.94% 3227.45
Previous Close 84.05
Open 100.00
High 155.00
Low 100.00
Vol 13,350
Open Interest (OI) 15,900
Change in OI -1,950
Bid Price 118.70
Offer Price 142.70
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3500.00
154.00 58.60 61.43% 3210.40
Previous Close 95.40
Open 131.50
High 172.00
Low 114.30
Vol 64,800
Open Interest (OI) 82,050
Change in OI -15,450
Bid Price 153.15
Offer Price 157.25
Bid Quantity 150
Offer Quantity 1,050
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3000.00
4.60 1.75 61.40% 3359.80
Previous Close 2.85
Open 2.85
High 5.25
Low 2.85
Vol 81,150
Open Interest (OI) 73,050
Change in OI 1,950
Bid Price 4.60
Offer Price 4.90
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3580.00
213.00 80.55 60.82% 3151.40
Previous Close 132.45
Open 202.95
High 213.00
Low 202.90
Vol 1,500
Open Interest (OI) 4,500
Change in OI -750
Bid Price 217.70
Offer Price 225.40
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3520.00
167.60 60.50 56.49% 3196.80
Previous Close 107.10
Open 150.00
High 182.40
Low 148.50
Vol 6,300
Open Interest (OI) 12,150
Change in OI -1,350
Bid Price 162.95
Offer Price 181.10
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3700.00
340.00 115.90 51.72% 3024.40
Previous Close 224.10
Open 340.00
High 340.00
Low 340.00
Vol 150
Open Interest (OI) 1,050
Change in OI 0
Bid Price 323.40
Offer Price 369.40
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3560.00
200.75 66.95 50.04% 3163.65
Previous Close 133.80
Open 190.25
High 210.35
Low 180.85
Vol 2,400
Open Interest (OI) 18,450
Change in OI -1,950
Bid Price 200.10
Offer Price 208.05
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3540.00
180.85 60.10 49.77% 3183.55
Previous Close 120.75
Open 172.00
High 193.80
Low 165.00
Vol 3,150
Open Interest (OI) 12,900
Change in OI -1,350
Bid Price 180.35
Offer Price 188.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3600.00
235.00 71.30 43.56% 3129.40
Previous Close 163.70
Open 223.65
High 250.00
Low 212.50
Vol 9,300
Open Interest (OI) 23,550
Change in OI -150
Bid Price 235.70
Offer Price 239.15
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3840.00
5.60 0.00 0.00% 3358.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 3.05
Offer Price 14.95
Bid Quantity 150
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3180.00
7.40 0.00 0.00% 3357.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 10.00
Offer Price 0.00
Bid Quantity 1,050
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3000.00
428.10 0.00 0.00% 2936.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 374.80
Offer Price 388.80
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3240.00
232.95 0.00 0.00% 3131.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 95.25
Offer Price 200.35
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE2700.00
685.00 0.00 0.00% 2679.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 590.30
Offer Price 771.80
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE2900.00
380.00 0.00 0.00% 2984.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 430.35
Offer Price 521.55
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3260.00
210.85 0.00 0.00% 3153.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,850
Change in OI 0
Bid Price 72.35
Offer Price 178.05
Bid Quantity 450
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE2440.00
1092.40 0.00 0.00% 2272.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,650
Change in OI 0
Bid Price 883.75
Offer Price 1077.10
Bid Quantity 7,500
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE3160.00
15.95 0.00 0.00% 3348.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 6.05
Offer Price 18.90
Bid Quantity 7,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3820.00
3.80 -1.05 -21.65% 3360.60
Previous Close 4.85
Open 4.85
High 4.85
Low 3.80
Vol 5,850
Open Interest (OI) 6,750
Change in OI -3,000
Bid Price 3.05
Offer Price 3.85
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3900.00
2.75 -1.00 -26.67% 3361.65
Previous Close 3.75
Open 2.70
High 3.70
Low 2.40
Vol 42,000
Open Interest (OI) 73,050
Change in OI -2,400
Bid Price 2.45
Offer Price 2.80
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3200.00
198.00 -80.50 -28.90% 3166.40
Previous Close 278.50
Open 219.50
High 228.95
Low 184.30
Vol 5,100
Open Interest (OI) 15,900
Change in OI -1,500
Bid Price 192.75
Offer Price 203.35
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3860.00
3.10 -1.50 -32.61% 3361.30
Previous Close 4.60
Open 3.10
High 3.10
Low 3.10
Vol 150
Open Interest (OI) 1,200
Change in OI 0
Bid Price 0.15
Offer Price 4.60
Bid Quantity 150
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3100.00
283.00 -152.00 -34.94% 3081.40
Previous Close 435.00
Open 306.10
High 318.40
Low 273.20
Vol 2,700
Open Interest (OI) 5,550
Change in OI 0
Bid Price 280.45
Offer Price 291.40
Bid Quantity 450
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3300.00
121.15 -69.10 -36.32% 3243.25
Previous Close 190.25
Open 125.00
High 147.55
Low 111.80
Vol 70,350
Open Interest (OI) 40,350
Change in OI 5,700
Bid Price 120.00
Offer Price 122.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3360.00
85.80 -55.55 -39.30% 3278.60
Previous Close 141.35
Open 95.00
High 108.45
Low 79.50
Vol 1,84,500
Open Interest (OI) 44,400
Change in OI 34,500
Bid Price 86.00
Offer Price 86.80
Bid Quantity 300
Offer Quantity 2,250
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3340.00
95.60 -64.40 -40.25% 3268.80
Previous Close 160.00
Open 140.00
High 140.00
Low 89.25
Vol 64,800
Open Interest (OI) 18,900
Change in OI 7,950
Bid Price 95.65
Offer Price 97.60
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3800.00
4.40 -3.00 -40.54% 3360.00
Previous Close 7.40
Open 7.05
High 7.05
Low 4.30
Vol 81,450
Open Interest (OI) 79,800
Change in OI -600
Bid Price 4.00
Offer Price 4.40
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3580.00
22.85 -15.75 -40.80% 3341.55
Previous Close 38.60
Open 34.30
High 34.30
Low 18.45
Vol 83,100
Open Interest (OI) 40,800
Change in OI -12,750
Bid Price 19.80
Offer Price 22.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3760.00
5.80 -4.00 -40.82% 3358.60
Previous Close 9.80
Open 5.65
High 7.30
Low 5.55
Vol 15,300
Open Interest (OI) 12,000
Change in OI 2,700
Bid Price 5.10
Offer Price 10.90
Bid Quantity 150
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3780.00
4.95 -3.50 -41.42% 3359.45
Previous Close 8.45
Open 5.15
High 6.65
Low 4.90
Vol 15,000
Open Interest (OI) 7,800
Change in OI 2,700
Bid Price 4.60
Offer Price 7.70
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3380.00
74.05 -55.05 -42.64% 3290.35
Previous Close 129.10
Open 129.10
High 129.10
Low 69.90
Vol 2,06,700
Open Interest (OI) 44,700
Change in OI 29,700
Bid Price 76.00
Offer Price 76.95
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3400.00
67.00 -50.15 -42.81% 3297.40
Previous Close 117.15
Open 105.05
High 105.05
Low 61.40
Vol 6,65,400
Open Interest (OI) 1,74,450
Change in OI 85,950
Bid Price 67.00
Offer Price 67.20
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3420.00
59.60 -46.70 -43.93% 3304.80
Previous Close 106.30
Open 94.00
High 94.00
Low 54.05
Vol 1,44,600
Open Interest (OI) 24,450
Change in OI 3,750
Bid Price 58.20
Offer Price 60.05
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3720.00
7.35 -5.85 -44.32% 3357.05
Previous Close 13.20
Open 6.85
High 10.00
Low 6.80
Vol 24,450
Open Interest (OI) 7,200
Change in OI -4,350
Bid Price 6.55
Offer Price 7.60
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
PE2700.00
0.50 -0.40 -44.44% 3363.90
Previous Close 0.90
Open 1.50
High 1.50
Low 0.50
Vol 600
Open Interest (OI) 1,350
Change in OI 0
Bid Price 0.60
Offer Price 2.90
Bid Quantity 150
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3440.00
52.15 -41.95 -44.58% 3312.25
Previous Close 94.10
Open 55.05
High 69.40
Low 46.80
Vol 1,93,200
Open Interest (OI) 55,800
Change in OI 34,950
Bid Price 49.55
Offer Price 53.05
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3680.00
9.90 -8.10 -45.00% 3354.50
Previous Close 18.00
Open 4.30
High 12.65
Low 4.30
Vol 27,600
Open Interest (OI) 27,450
Change in OI -1,950
Bid Price 9.65
Offer Price 12.50
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3700.00
8.35 -7.00 -45.60% 3356.05
Previous Close 15.35
Open 13.15
High 14.95
Low 7.75
Vol 1,53,750
Open Interest (OI) 1,43,550
Change in OI 2,700
Bid Price 8.00
Offer Price 8.50
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3660.00
11.30 -9.90 -46.70% 3353.10
Previous Close 21.20
Open 12.20
High 21.85
Low 10.35
Vol 28,950
Open Interest (OI) 17,400
Change in OI -2,700
Bid Price 11.30
Offer Price 11.50
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3640.00
13.10 -11.60 -46.96% 3351.30
Previous Close 24.70
Open 18.35
High 18.35
Low 12.00
Vol 56,850
Open Interest (OI) 22,350
Change in OI 3,600
Bid Price 13.15
Offer Price 17.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3460.00
44.50 -39.95 -47.31% 3319.90
Previous Close 84.45
Open 74.20
High 74.35
Low 41.15
Vol 1,95,300
Open Interest (OI) 51,600
Change in OI 23,850
Bid Price 44.95
Offer Price 45.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3620.00
15.00 -13.55 -47.46% 3349.40
Previous Close 28.55
Open 28.05
High 28.05
Low 13.95
Vol 68,400
Open Interest (OI) 35,250
Change in OI 3,000
Bid Price 14.80
Offer Price 16.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3520.00
30.35 -27.60 -47.63% 3334.05
Previous Close 57.95
Open 56.00
High 56.00
Low 27.75
Vol 1,06,650
Open Interest (OI) 49,350
Change in OI 11,100
Bid Price 29.80
Offer Price 30.95
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3480.00
39.00 -35.55 -47.69% 3325.40
Previous Close 74.55
Open 69.05
High 69.05
Low 36.85
Vol 1,09,500
Open Interest (OI) 39,600
Change in OI 13,050
Bid Price 36.70
Offer Price 40.00
Bid Quantity 150
Offer Quantity 450
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3600.00
17.40 -15.90 -47.75% 3347.00
Previous Close 33.30
Open 33.00
High 33.00
Low 16.05
Vol 3,47,250
Open Interest (OI) 2,22,000
Change in OI 25,950
Bid Price 17.30
Offer Price 17.50
Bid Quantity 2,850
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3500.00
34.00 -31.90 -48.41% 3330.40
Previous Close 65.90
Open 61.60
High 61.60
Low 31.75
Vol 5,90,400
Open Interest (OI) 3,21,150
Change in OI 1,27,200
Bid Price 33.75
Offer Price 34.00
Bid Quantity 300
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3540.00
26.10 -24.75 -48.67% 3338.30
Previous Close 50.85
Open 45.05
High 50.85
Low 24.50
Vol 1,17,450
Open Interest (OI) 84,900
Change in OI 3,150
Bid Price 26.00
Offer Price 27.90
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3560.00
22.70 -21.70 -48.87% 3341.70
Previous Close 44.40
Open 42.05
High 42.05
Low 21.20
Vol 1,06,350
Open Interest (OI) 77,100
Change in OI -1,950
Bid Price 22.75
Offer Price 23.50
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3280.00
132.00 -177.00 -57.28% 3232.40
Previous Close 309.00
Open 58.10
High 132.45
Low 58.10
Vol 1,050
Open Interest (OI) 2,250
Change in OI 0
Bid Price 119.30
Offer Price 155.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3320.00
106.05 -152.35 -58.96% 3258.35
Previous Close 258.40
Open 108.00
High 108.00
Low 106.05
Vol 1,500
Open Interest (OI) 5,550
Change in OI 0
Bid Price 50.95
Offer Price 123.85
Bid Quantity 1,200
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
27-01-2022
OPTSTK
CE3740.00
2.25 -9.15 -80.26% 3362.15
Previous Close 11.40
Open 7.65
High 10.45
Low 2.25
Vol 10,350
Open Interest (OI) 5,550
Change in OI 600
Bid Price 1.15
Offer Price 10.40
Bid Quantity 7,500
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3360.00
104.55 59.55 132.33% 3259.85
Previous Close 45.00
Open 104.55
High 104.55
Low 104.55
Vol 750
Open Interest (OI) 0
Change in OI 0
Bid Price 72.65
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3300.00
74.00 28.65 63.18% 3290.40
Previous Close 45.35
Open 65.00
High 81.50
Low 62.75
Vol 33,450
Open Interest (OI) 31,200
Change in OI 14,400
Bid Price 72.25
Offer Price 74.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3400.00
122.00 43.55 55.51% 3242.40
Previous Close 78.45
Open 94.00
High 131.25
Low 84.35
Vol 70,200
Open Interest (OI) 30,900
Change in OI -25,950
Bid Price 117.05
Offer Price 125.00
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3500.00
179.10 51.75 40.64% 3185.30
Previous Close 127.35
Open 166.70
High 193.00
Low 160.00
Vol 7,350
Open Interest (OI) 6,450
Change in OI 1,050
Bid Price 172.65
Offer Price 201.65
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3600.00
245.95 70.95 40.54% 3118.45
Previous Close 175.00
Open 252.80
High 252.80
Low 245.95
Vol 300
Open Interest (OI) 1,950
Change in OI 150
Bid Price 229.25
Offer Price 274.40
Bid Quantity 300
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3200.00
38.05 10.20 36.62% 3326.35
Previous Close 27.85
Open 36.00
High 47.50
Low 36.00
Vol 42,900
Open Interest (OI) 36,300
Change in OI 29,850
Bid Price 37.20
Offer Price 43.45
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3000.00
12.00 2.00 20.00% 3352.40
Previous Close 10.00
Open 15.00
High 19.70
Low 5.10
Vol 7,800
Open Interest (OI) 8,550
Change in OI 5,400
Bid Price 10.00
Offer Price 13.25
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3300.00
168.65 7.20 4.46% 3195.75
Previous Close 161.45
Open 169.90
High 170.00
Low 160.00
Vol 1,800
Open Interest (OI) 1,650
Change in OI 0
Bid Price 148.85
Offer Price 0.00
Bid Quantity 450
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3480.00
113.80 0.00 0.00% 3250.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 450
Change in OI 0
Bid Price 142.85
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3460.00
76.15 0.00 0.00% 3288.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,050
Change in OI 0
Bid Price 0.00
Offer Price 238.80
Bid Quantity 0
Offer Quantity 7,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE2540.00
3.00 0.00 0.00% 3361.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3380.00
125.00 -8.60 -6.44% 3239.40
Previous Close 133.60
Open 114.10
High 153.10
Low 113.90
Vol 7,650
Open Interest (OI) 6,150
Change in OI 0
Bid Price 124.00
Offer Price 143.95
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3420.00
104.10 -17.10 -14.11% 3260.30
Previous Close 121.20
Open 104.10
High 104.10
Low 104.10
Vol 900
Open Interest (OI) 750
Change in OI 0
Bid Price 100.80
Offer Price 112.05
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3400.00
113.05 -46.95 -29.34% 3251.35
Previous Close 160.00
Open 140.00
High 140.00
Low 102.75
Vol 20,700
Open Interest (OI) 10,950
Change in OI 9,900
Bid Price 115.00
Offer Price 120.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3500.00
75.10 -35.70 -32.22% 3289.30
Previous Close 110.80
Open 83.55
High 86.75
Low 69.10
Vol 29,550
Open Interest (OI) 15,900
Change in OI 6,750
Bid Price 75.10
Offer Price 78.15
Bid Quantity 600
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3700.00
29.00 -15.60 -34.98% 3335.40
Previous Close 44.60
Open 30.90
High 45.15
Low 26.30
Vol 35,250
Open Interest (OI) 36,300
Change in OI -11,400
Bid Price 27.00
Offer Price 29.85
Bid Quantity 450
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3560.00
53.90 -30.20 -35.91% 3310.50
Previous Close 84.10
Open 82.45
High 82.45
Low 53.90
Vol 1,950
Open Interest (OI) 2,100
Change in OI -300
Bid Price 45.20
Offer Price 57.00
Bid Quantity 150
Offer Quantity 750
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3800.00
18.90 -11.10 -37.00% 3345.50
Previous Close 30.00
Open 39.95
High 39.95
Low 18.00
Vol 1,950
Open Interest (OI) 4,200
Change in OI 1,350
Bid Price 18.90
Offer Price 29.95
Bid Quantity 150
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3600.00
44.05 -28.15 -38.99% 3320.35
Previous Close 72.20
Open 58.40
High 58.40
Low 42.85
Vol 35,250
Open Interest (OI) 35,850
Change in OI 9,600
Bid Price 43.80
Offer Price 46.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3100.00
22.85 -22.70 -49.84% 3341.55
Previous Close 45.55
Open 29.30
High 29.30
Low 22.85
Vol 1,650
Open Interest (OI) 1,200
Change in OI 0
Bid Price 16.00
Offer Price 31.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
CE3580.00
50.00 -70.00 -58.33% 3314.40
Previous Close 120.00
Open 38.00
High 50.00
Low 38.00
Vol 450
Open Interest (OI) 150
Change in OI 0
Bid Price 0.00
Offer Price 62.70
Bid Quantity 0
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3340.00
97.00 -213.05 -68.71% 3267.40
Previous Close 310.05
Open 94.60
High 97.00
Low 94.60
Vol 900
Open Interest (OI) 750
Change in OI 0
Bid Price 32.40
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
24-02-2022
OPTSTK
PE3280.00
68.65 -204.05 -74.83% 3295.75
Previous Close 272.70
Open 35.00
High 75.00
Low 35.00
Vol 1,350
Open Interest (OI) 0
Change in OI 0
Bid Price 9.35
Offer Price 0.00
Bid Quantity 7,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-03-2022
OPTSTK
PE3500.00
277.00 0.00 0.00% 3087.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 180.00
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-03-2022
OPTSTK
CE3600.00
100.00 0.00 0.00% 3264.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 150
Change in OI 0
Bid Price 56.00
Offer Price 0.00
Bid Quantity 150
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-03-2022
OPTSTK
PE3400.00
150.00 -72.30 -32.52% 3214.40
Previous Close 222.30
Open 150.00
High 150.00
Low 150.00
Vol 150
Open Interest (OI) 0
Change in OI 0
Bid Price 125.05
Offer Price 175.00
Bid Quantity 150
Offer Quantity 150
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-03-2022
OPTSTK
PE3000.00
16.00 -52.15 -76.52% 3348.40
Previous Close 68.15
Open 16.00
High 16.00
Low 16.00
Vol 150
Open Interest (OI) 0
Change in OI 0
Bid Price 12.50
Offer Price 20.00
Bid Quantity 300
Offer Quantity 150

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com